CTCP May Sông Hồng (msh)

33.80
-0.05
(-0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-4.15 -10.92% 13,938,400 233,700 10.4
33.80
40.50
33.80
2 tháng
(2025-10-06) 		-0.75 -2.17% 19,419,400 373,100 15.4
33.10
40.50
33.80
3 tháng
(2025-09-08) 		-1.75 -4.92% 23,338,300 361,500 15.2
33.10
40.50
33.80
6 tháng
(2025-06-09) 		-1.90 -5.31% 53,407,800 -673,200 -25.6
33.10
40.50
33.80
12 tháng
(2024-12-10) 		0.58 1.75% 89,245,300 314,630 14.6
26.17
41.13
33.80
24 tháng
(2023-12-18) 		11.70 52.83% 130,030,100 582,620 26.0
22.15
41.13
33.80
36 tháng
(2022-12-21) 		14.61 75.90% 166,269,900 256,710 24.5
18.52
41.13
33.80
60 tháng
(2020-12-31) 		20.86 160.51% 221,604,660 -967,425 35.1
12.76
41.13
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
22.28
 144,200 22.54 22.74 22.19 0 2,000 -0.1
11/07/2023
22.54
 361,800 22.25 22.66 22.10 23,000 0 0.9
10/07/2023
22.25
 366,500 21.98 22.42 21.96 24,600 1,800 0.9
07/07/2023
21.98
 881,600 21.81 22.45 21.81 11,700 2,100 0.4
06/07/2023
21.81
 219,600 21.05 21.81 20.85 20,000 2,300 0.6
05/07/2023
21.05
 263,300 21.02 21.40 20.94 23,600 50,100 -1.0
04/07/2023
21.02
 132,700 20.70 21.34 20.82 21,400 51,900 -1.1
03/07/2023
20.70
 90,300 20.94 20.94 20.53 1,000 60,700 -2.1
30/06/2023
20.94
 84,900 20.70 20.96 20.53 38,000 500 1.3
29/06/2023
20.70
 131,300 21.29 21.29 20.70 36,900 50,100 -0.5
28/06/2023
21.29
 159,700 21.29 21.87 21.26 0 0 0
27/06/2023
21.29
 266,800 20.61 21.29 20.64 6,500 0 0.2
26/06/2023
20.61
 72,000 20.82 20.82 20.50 100 0 0.0
23/06/2023
20.82
 81,200 20.96 21.20 20.73 0 200 -0.0
22/06/2023
20.96
 182,500 20.76 20.99 20.82 0 0 0
21/06/2023
20.76
 79,500 20.70 20.82 20.53 0 200 -0.0
20/06/2023
20.70
 71,600 20.53 20.88 20.53 0 100 -0.0
19/06/2023
20.53
 96,000 20.47 20.56 20.15 0 100 -0.0
16/06/2023
20.47
 128,200 20.47 20.88 20.41 0 0 0
15/06/2023
20.47
 145,500 20.76 20.76 20.35 0 0 0
14/06/2023
20.76
 139,800 21.02 21.43 20.76 0 0 0
13/06/2023
21.02
 158,800 21.58 22.04 20.82 0 0 0
12/06/2023
21.58
 289,600 20.76 21.58 20.59 0 1,000 -0.0
09/06/2023
20.76
 129,000 20.53 20.88 20.47 0 0 0
08/06/2023
20.53
 127,000 20.73 20.94 20.44 1,400 0 0.0
07/06/2023
20.73
 228,600 20.88 20.99 20.38 0 1,000 -0.0
06/06/2023
20.88
 369,700 19.71 20.99 19.74 100 0 0.0
05/06/2023
19.71
 133,800 19.36 19.83 19.36 1,800 0 0.1
02/06/2023
19.36
 172,500 19.71 19.77 19.07 100 0 0.0
01/06/2023
19.71
 163,400 19.42 19.71 19.42 10,300 0 0.3
31/05/2023
19.42
 116,700 19.19 19.51 19.19 0 0 0
30/05/2023
19.19
 207,000 18.78 19.24 18.78 300 0 0.0
29/05/2023
18.78
 88,900 18.63 18.81 18.66 0 0 0
26/05/2023
18.63
 46,300 18.84 18.89 18.54 0 0 0
25/05/2023
18.84
 86,100 18.87 18.89 18.60 0 400 -0.0
24/05/2023
18.87
 75,300 18.78 18.95 18.69 300 0 0.0
23/05/2023
18.78
 197,700 18.78 18.95 18.66 4,500 38,000 -1.1
22/05/2023
18.78
 161,100 19.01 19.04 18.60 0 0 0
19/05/2023
19.01
 48,900 19.24 19.27 19.01 0 0 0
18/05/2023
19.24
 25,700 19.24 19.33 19.16 0 0 0
17/05/2023
19.24
 35,800 19.39 19.39 19.24 4,300 0 0.1
16/05/2023
19.39
 62,100 19.39 19.74 19.24 0 3,000 -0.1
15/05/2023
19.39
 58,700 19.36 19.39 19.30 0 200 -0.0
12/05/2023
19.36
 21,300 19.36 19.36 19.27 0 0 0
11/05/2023
19.36
 75,900 19.30 19.39 19.24 0 0 0
10/05/2023
19.30
 58,100 19.24 19.36 19.21 100 0 0.0
09/05/2023
19.24
 16,500 19.24 19.36 19.19 0 0 0
08/05/2023
19.24
 41,000 19.24 19.30 19.07 0 0 0
05/05/2023
19.24
 18,400 19.24 19.30 19.16 0 100 -0.0
04/05/2023
19.24
 61,500 19.42 19.71 19.19 200 0 0.0
28/04/2023
19.42
 21,700 19.36 19.71 19.27 0 0 0
27/04/2023
19.36
 57,200 19.51 19.91 19.24 0 0 0
26/04/2023
19.51
 18,600 19.19 19.59 19.19 1,000 0 0.0
25/04/2023
19.19
 64,400 19.36 19.54 19.13 0 19,100 -0.6
24/04/2023
19.36
 29,600 19.94 19.94 19.36 800 2,100 -0.0
21/04/2023
19.94
 33,200 20.00 20.41 19.74 0 0 0.0
20/04/2023
20.00
 70,200 19.59 20.38 19.71 0 0 0
19/04/2023
19.59
 28,800 19.89 19.89 19.59 0 0 0.0
18/04/2023
19.89
 38,200 19.74 19.89 19.59 0 0 0.0
17/04/2023
19.74
 29,200 19.83 19.83 19.24 300 0 0.0
14/04/2023
19.83
 59,800 20.12 20.41 19.83 100 900 -0.0
13/04/2023
20.12
 140,000 19.74 20.18 19.80 0 0 -0.0
12/04/2023
19.74
 52,000 19.56 19.94 19.39 0 500 -0.0
11/04/2023
19.56
 22,400 19.94 19.94 19.42 0 400 -0.0
10/04/2023
19.94
 108,600 19.42 19.97 19.51 0 400 -0.0
07/04/2023
19.42
 36,600 19.42 19.54 19.42 0 300 -0.0
06/04/2023
19.42
 29,200 19.65 19.65 19.27 0 600 -0.0
05/04/2023
19.65
 8,500 19.39 19.83 19.39 0 400 -0.0
04/04/2023
19.39
 63,500 19.30 19.39 19.24 0 24,000 -0.8
03/04/2023
19.30
 48,900 19.24 19.54 19.21 0 400 -0.0
31/03/2023
19.24
 29,800 19.07 19.24 18.95 0 700 -0.0
30/03/2023
19.07
 37,000 18.89 19.21 19.01 0 300 -0.0
29/03/2023
18.89
 29,500 18.95 19.24 18.89 0 300 -0.0
28/03/2023
18.95
 23,200 19.30 19.30 18.95 0 15,346 -0.5
27/03/2023
19.30
 24,700 19.24 19.30 19.13 300 200 0.0
24/03/2023
19.24
 9,700 19.19 19.45 19.13 0 100 -0.0
23/03/2023
19.19
 6,100 19.13 19.19 19.01 0 200 -0.0
22/03/2023
19.13
 17,900 19.16 19.24 19.04 0 600 -0.0
21/03/2023
19.16
 9,700 19.13 19.19 19.07 0 200 -0.0
20/03/2023
19.13
 10,400 19.33 19.48 19.13 0 100 -0.0
17/03/2023
19.33
 4,900 19.21 19.56 19.24 0 400 -0.0
16/03/2023
19.21
 13,200 19.54 19.54 19.21 0 300 -0.0
15/03/2023
19.54
 9,800 19.48 19.59 19.36 0 819 -0.0
14/03/2023
19.48
 22,400 19.62 19.62 19.13 0 500 -0.0
13/03/2023
19.62
 12,600 20.18 20.18 19.30 0 0 1.3
10/03/2023
20.18
 45,100 19.30 20.35 19.13 36,700 75 1.3
09/03/2023
19.30
 46,400 19.24 19.36 19.16 1,300 300 0.0
08/03/2023
19.24
 13,500 19.36 19.36 19.07 0 600 -0.0
07/03/2023
19.36
 25,100 19.04 19.36 18.98 0 1,100 -0.0
06/03/2023
19.04
 13,100 19.04 19.71 19.04 500 1,200 -0.0
03/03/2023
19.04
 11,400 19.24 19.24 19.04 0 0 -0.0
02/03/2023
19.24
 10,600 19.39 19.39 19.24 0 0 -0.0
01/03/2023
19.39
 25,600 19.07 19.42 19.07 0 1,400 -0.0
28/02/2023
19.07
 26,300 19.04 19.21 18.92 0 2,600 -0.1
27/02/2023
19.04
 61,500 19.48 19.62 18.98 0 3,800 -0.1
24/02/2023
19.48
 18,700 19.48 19.77 19.30 0 1,000 -0.0
23/02/2023
19.48
 61,800 19.91 19.91 19.30 300 820 -0.0
22/02/2023
19.91
 62,900 20.38 20.38 19.83 1,900 0 0.1
21/02/2023
20.38
 91,200 20.47 20.47 20.12 2,300 0 0.1
20/02/2023
20.47
 128,100 20.09 20.47 19.71 2,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |